Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 1,176.50
-1.00 (-0.08%)
May 1, 2026, 3:30 PM JST
Nagase & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,178.00 | 1,193.00 | 1,159.00 | 1,176.50 | 1,176.50 | -0.08% | 1,013,100 |
| Apr 30, 2026 | 1,188.00 | 1,188.50 | 1,158.00 | 1,177.50 | 1,177.50 | -2.52% | 1,071,700 |
| Apr 28, 2026 | 1,199.00 | 1,215.00 | 1,187.50 | 1,208.00 | 1,208.00 | 1.85% | 787,300 |
| Apr 27, 2026 | 1,182.50 | 1,201.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.21% | 718,500 |
| Apr 24, 2026 | 1,187.50 | 1,191.00 | 1,170.00 | 1,188.50 | 1,188.50 | 1.02% | 825,100 |
| Apr 23, 2026 | 1,177.00 | 1,185.50 | 1,162.00 | 1,176.50 | 1,176.50 | -0.72% | 662,400 |
| Apr 22, 2026 | 1,196.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.86% | 565,200 |
| Apr 21, 2026 | 1,200.00 | 1,214.50 | 1,200.00 | 1,207.50 | 1,207.50 | 1.13% | 487,800 |
| Apr 20, 2026 | 1,193.50 | 1,203.50 | 1,186.50 | 1,194.00 | 1,194.00 | 0.17% | 550,900 |
| Apr 17, 2026 | 1,217.00 | 1,217.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.05% | 949,100 |
| Apr 16, 2026 | 1,222.50 | 1,232.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.45% | 709,000 |
| Apr 15, 2026 | 1,250.00 | 1,257.00 | 1,222.50 | 1,222.50 | 1,222.50 | -0.69% | 750,100 |
| Apr 14, 2026 | 1,250.00 | 1,253.00 | 1,231.00 | 1,231.00 | 1,231.00 | -0.65% | 504,800 |
| Apr 13, 2026 | 1,235.00 | 1,250.50 | 1,226.00 | 1,239.00 | 1,239.00 | 0.32% | 765,500 |
| Apr 10, 2026 | 1,241.50 | 1,254.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.12% | 755,800 |
| Apr 9, 2026 | 1,247.00 | 1,256.50 | 1,228.00 | 1,233.50 | 1,233.50 | -0.48% | 812,100 |
| Apr 8, 2026 | 1,230.00 | 1,240.50 | 1,210.00 | 1,239.50 | 1,239.50 | 4.78% | 1,096,500 |
| Apr 7, 2026 | 1,180.00 | 1,191.50 | 1,172.00 | 1,183.00 | 1,183.00 | 0.51% | 679,100 |
| Apr 6, 2026 | 1,173.00 | 1,189.50 | 1,172.00 | 1,177.00 | 1,177.00 | 0.13% | 540,600 |
| Apr 3, 2026 | 1,175.50 | 1,196.00 | 1,171.00 | 1,175.50 | 1,175.50 | 0.34% | 588,400 |
| Apr 2, 2026 | 1,201.50 | 1,210.00 | 1,171.50 | 1,171.50 | 1,171.50 | -2.54% | 956,900 |
| Apr 1, 2026 | 1,180.50 | 1,202.00 | 1,167.00 | 1,202.00 | 1,202.00 | 4.07% | 908,200 |
| Mar 31, 2026 | 1,135.50 | 1,181.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.30% | 1,406,600 |
| Mar 30, 2026 | 1,098.00 | 1,151.50 | 1,095.00 | 1,151.50 | 1,151.50 | -2.42% | 1,243,900 |
| Mar 27, 2026 | 1,164.00 | 1,182.25 | 1,163.75 | 1,180.00 | 1,166.25 | -0.13% | 1,449,200 |
| Mar 26, 2026 | 1,186.25 | 1,186.25 | 1,161.75 | 1,181.50 | 1,167.73 | 0.13% | 852,400 |
| Mar 25, 2026 | 1,196.50 | 1,204.00 | 1,177.50 | 1,180.00 | 1,166.25 | 1.11% | 1,191,200 |
| Mar 24, 2026 | 1,152.25 | 1,177.00 | 1,144.50 | 1,167.00 | 1,153.40 | 3.60% | 1,247,200 |
| Mar 23, 2026 | 1,120.00 | 1,133.50 | 1,107.50 | 1,126.50 | 1,113.37 | -2.78% | 1,642,000 |
| Mar 19, 2026 | 1,169.25 | 1,177.50 | 1,148.75 | 1,158.75 | 1,145.25 | -2.36% | 2,684,800 |
| Mar 18, 2026 | 1,146.25 | 1,186.75 | 1,145.50 | 1,186.75 | 1,172.92 | 5.14% | 1,174,400 |
| Mar 17, 2026 | 1,125.00 | 1,142.00 | 1,118.50 | 1,128.75 | 1,115.60 | 1.53% | 966,800 |
| Mar 16, 2026 | 1,106.50 | 1,117.75 | 1,102.25 | 1,111.75 | 1,098.80 | 0.50% | 708,000 |
| Mar 13, 2026 | 1,088.50 | 1,110.50 | 1,086.25 | 1,106.25 | 1,093.36 | 0.02% | 917,200 |
| Mar 12, 2026 | 1,132.50 | 1,150.00 | 1,101.25 | 1,106.00 | 1,093.11 | -2.77% | 1,085,600 |
| Mar 11, 2026 | 1,148.25 | 1,155.25 | 1,137.50 | 1,137.50 | 1,124.25 | 1.65% | 798,800 |
| Mar 10, 2026 | 1,102.50 | 1,125.00 | 1,096.25 | 1,119.00 | 1,105.96 | 3.13% | 876,000 |
| Mar 9, 2026 | 1,075.00 | 1,093.25 | 1,059.25 | 1,085.00 | 1,072.36 | -5.61% | 1,222,800 |
| Mar 6, 2026 | 1,144.75 | 1,151.00 | 1,128.25 | 1,149.50 | 1,136.11 | -0.58% | 764,000 |
| Mar 5, 2026 | 1,172.00 | 1,180.50 | 1,145.50 | 1,156.25 | 1,142.78 | 2.35% | 849,600 |
| Mar 4, 2026 | 1,144.50 | 1,166.25 | 1,105.00 | 1,129.75 | 1,116.59 | -5.62% | 1,508,000 |
| Mar 3, 2026 | 1,220.25 | 1,222.25 | 1,192.00 | 1,197.00 | 1,183.05 | -3.02% | 1,318,000 |
| Mar 2, 2026 | 1,212.00 | 1,236.00 | 1,200.50 | 1,234.25 | 1,219.87 | -0.34% | 1,116,000 |
| Feb 27, 2026 | 1,212.00 | 1,240.00 | 1,206.75 | 1,238.50 | 1,224.07 | 3.21% | 1,412,800 |
| Feb 26, 2026 | 1,212.75 | 1,216.50 | 1,198.75 | 1,200.00 | 1,186.02 | -0.85% | 978,800 |
| Feb 25, 2026 | 1,207.00 | 1,216.50 | 1,189.00 | 1,210.25 | 1,196.15 | 0.96% | 1,072,400 |
| Feb 24, 2026 | 1,180.00 | 1,207.25 | 1,167.75 | 1,198.75 | 1,184.78 | 2.00% | 993,200 |
| Feb 20, 2026 | 1,167.50 | 1,177.75 | 1,165.00 | 1,175.25 | 1,161.56 | -0.47% | 734,800 |
| Feb 19, 2026 | 1,165.00 | 1,181.00 | 1,163.25 | 1,180.75 | 1,166.99 | 1.77% | 786,000 |
| Feb 18, 2026 | 1,142.50 | 1,165.75 | 1,137.50 | 1,160.25 | 1,146.73 | 2.22% | 751,200 |